Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.26	30.30	30.00	30.00	30.00	-0.79%	151,874
Jul 31, 2025	30.80	30.90	30.24	30.24	30.24	-2.45%	288,504
Jul 30, 2025	31.10	31.42	31.00	31.00	31.00	-0.32%	108,070
Jul 29, 2025	31.42	31.50	31.08	31.10	31.10	-1.02%	91,092
Jul 28, 2025	31.84	32.10	31.40	31.42	31.42	-0.25%	143,778
Jul 25, 2025	31.60	31.78	31.36	31.50	31.50	-0.51%	166,667
Jul 24, 2025	31.00	32.34	30.80	31.66	31.66	1.47%	439,488
Jul 23, 2025	30.96	31.52	30.86	31.20	31.20	1.63%	251,540
Jul 22, 2025	31.06	31.10	30.40	30.70	30.70	-1.16%	227,572
Jul 21, 2025	31.10	31.42	30.92	31.06	31.06	0.26%	171,523
Jul 18, 2025	31.22	31.22	30.82	30.98	30.98	-0.77%	140,772
Jul 17, 2025	31.10	31.58	31.00	31.22	31.22	0.52%	191,406
Jul 16, 2025	31.16	31.24	30.88	31.06	31.06	-0.32%	139,850
Jul 15, 2025	31.08	31.50	31.08	31.16	31.16	0.19%	94,371
Jul 14, 2025	31.10	31.22	30.98	31.10	31.10	-0.45%	116,187
Jul 11, 2025	31.84	31.84	31.12	31.24	31.24	-1.88%	131,611
Jul 10, 2025	31.44	31.92	31.34	31.84	31.84	1.92%	158,020
Jul 9, 2025	31.30	31.46	31.08	31.24	31.24	-	106,204
Jul 8, 2025	30.88	31.24	30.82	31.24	31.24	1.17%	163,456
Jul 7, 2025	31.24	31.24	30.86	30.88	30.88	-0.90%	151,183
Jul 4, 2025	31.22	31.38	31.00	31.16	31.16	0.06%	155,847
Jul 3, 2025	31.04	31.40	31.00	31.14	31.14	0.52%	109,442
Jul 2, 2025	30.72	31.12	30.72	30.98	30.98	1.04%	159,328
Jul 1, 2025	30.26	30.66	30.10	30.66	30.66	1.25%	192,897
Jun 30, 2025	31.30	31.32	30.18	30.28	30.28	-3.32%	444,380
Jun 27, 2025	31.30	31.54	31.14	31.32	31.32	0.77%	119,302
Jun 26, 2025	31.34	31.34	30.56	31.08	31.08	2.64%	207,389
Jun 25, 2025	30.96	31.02	30.28	30.28	30.28	-2.20%	240,277
Jun 24, 2025	31.06	31.46	30.82	30.96	30.96	0.78%	169,600
Jun 23, 2025	30.56	30.82	30.38	30.72	30.72	0.07%	294,844
Jun 19, 2025	30.52	30.82	30.44	30.70	30.70	-0.07%	492,608
Jun 18, 2025	30.84	30.94	30.52	30.72	30.72	-0.39%	239,497
Jun 17, 2025	31.36	31.40	30.84	30.84	30.84	-1.72%	258,196
Jun 16, 2025	31.28	31.54	31.14	31.38	31.38	0.45%	236,621
Jun 13, 2025	31.36	31.50	31.08	31.24	31.24	-1.39%	179,044
Jun 12, 2025	31.88	31.90	31.48	31.68	31.68	-0.63%	198,920
Jun 11, 2025	32.28	32.54	31.88	31.88	31.88	-1.12%	167,424
Jun 10, 2025	32.02	32.26	31.90	32.24	32.24	0.81%	265,115
Jun 9, 2025	31.62	32.14	31.28	31.98	31.98	-0.25%	293,236
Jun 6, 2025	32.18	32.22	32.00	32.06	32.06	-0.06%	192,771
Jun 5, 2025	32.20	32.32	31.96	32.08	32.08	-0.25%	158,925
Jun 4, 2025	32.12	32.44	32.02	32.16	32.16	0.37%	296,599
Jun 3, 2025	32.44	32.44	31.84	32.04	32.04	-1.11%	168,934
Jun 2, 2025	32.44	32.68	32.18	32.40	32.40	-0.37%	256,184
May 30, 2025	32.98	32.98	32.52	32.52	32.52	-1.51%	430,376
May 28, 2025	33.18	33.26	32.96	33.02	33.02	-0.60%	169,100
May 27, 2025	33.16	33.34	33.04	33.22	33.22	0.18%	147,739
May 26, 2025	33.20	33.44	33.10	33.16	33.16	0.61%	90,532
May 23, 2025	33.32	33.60	32.50	32.96	32.96	-1.08%	168,565
May 22, 2025	33.84	34.14	33.28	33.32	33.32	-1.88%	212,276